6957 (株)芝浦電子 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-08 | 4,240 | 4,275 | 4,205 | 4,220 | 206,000 | 4,220 |
| 2025-04-07 | 4,265 | 4,270 | 4,090 | 4,170 | 606,100 | 4,170 |
| 2025-04-04 | 4,385 | 4,400 | 4,330 | 4,350 | 230,100 | 4,350 |
| 2025-04-03 | 4,385 | 4,420 | 4,375 | 4,385 | 127,800 | 4,385 |
| 2025-04-02 | 4,445 | 4,470 | 4,405 | 4,415 | 35,500 | 4,415 |
| 2025-04-01 | 4,430 | 4,480 | 4,430 | 4,450 | 56,400 | 4,450 |
| 2025-03-31 | 4,425 | 4,480 | 4,390 | 4,410 | 103,600 | 4,410 |
| 2025-03-28 | 4,435 | 4,515 | 4,430 | 4,490 | 81,300 | 4,490 |
| 2025-03-27 | 4,530 | 4,600 | 4,525 | 4,545 | 51,500 | 4,545 |
| 2025-03-26 | 4,530 | 4,545 | 4,520 | 4,530 | 40,600 | 4,530 |
| 2025-03-25 | 4,550 | 4,570 | 4,520 | 4,520 | 69,100 | 4,520 |
| 2025-03-24 | 4,525 | 4,545 | 4,515 | 4,540 | 69,300 | 4,540 |
| 2025-03-21 | 4,550 | 4,590 | 4,520 | 4,530 | 61,200 | 4,530 |
| 2025-03-19 | 4,520 | 4,555 | 4,520 | 4,545 | 79,100 | 4,545 |
| 2025-03-18 | 4,515 | 4,555 | 4,510 | 4,535 | 70,700 | 4,535 |
| 2025-03-17 | 4,500 | 4,550 | 4,500 | 4,545 | 51,500 | 4,545 |
| 2025-03-14 | 4,490 | 4,525 | 4,475 | 4,525 | 124,100 | 4,525 |
| 2025-03-13 | 4,540 | 4,550 | 4,490 | 4,520 | 212,400 | 4,520 |
| 2025-03-12 | 4,540 | 4,555 | 4,530 | 4,540 | 201,700 | 4,540 |
| 2025-03-11 | 4,530 | 4,560 | 4,525 | 4,540 | 188,300 | 4,540 |
| 2025-03-10 | 4,525 | 4,580 | 4,485 | 4,540 | 212,500 | 4,540 |
| 2025-03-07 | 4,545 | 4,570 | 4,535 | 4,535 | 94,600 | 4,535 |
| 2025-03-06 | 4,555 | 4,595 | 4,535 | 4,565 | 65,600 | 4,565 |
| 2025-03-05 | 4,565 | 4,580 | 4,555 | 4,565 | 47,300 | 4,565 |
| 2025-03-04 | 4,535 | 4,560 | 4,515 | 4,560 | 193,600 | 4,560 |
| 2025-03-03 | 4,535 | 4,550 | 4,515 | 4,535 | 114,500 | 4,535 |
| 2025-02-28 | 4,540 | 4,550 | 4,520 | 4,535 | 120,000 | 4,535 |
| 2025-02-27 | 4,540 | 4,560 | 4,525 | 4,550 | 125,700 | 4,550 |
| 2025-02-26 | 4,550 | 4,590 | 4,535 | 4,535 | 61,800 | 4,535 |
| 2025-02-25 | 4,540 | 4,580 | 4,540 | 4,565 | 91,100 | 4,565 |
| 2025-02-21 | 4,595 | 4,640 | 4,585 | 4,610 | 68,800 | 4,610 |
| 2025-02-20 | 4,580 | 4,640 | 4,520 | 4,640 | 142,200 | 4,640 |
| 2025-02-19 | 4,525 | 4,580 | 4,515 | 4,580 | 251,600 | 4,580 |
| 2025-02-18 | 4,560 | 4,590 | 4,515 | 4,555 | 164,100 | 4,555 |
| 2025-02-17 | 4,610 | 4,660 | 4,580 | 4,595 | 232,200 | 4,595 |
| 2025-02-14 | 4,700 | 4,715 | 4,650 | 4,655 | 163,600 | 4,655 |
| 2025-02-13 | 4,715 | 4,800 | 4,685 | 4,705 | 267,200 | 4,705 |
| 2025-02-12 | 4,600 | 4,760 | 4,600 | 4,715 | 341,800 | 4,715 |
| 2025-02-10 | 4,600 | 5,020 | 4,600 | 4,650 | 2,191,900 | 4,650 |
| 2025-02-07 | 4,535 | 4,535 | 4,535 | 4,535 | 272,700 | 4,535 |
| 2025-02-06 | 3,835 | 3,835 | 3,835 | 3,835 | 19,800 | 3,835 |
| 2025-02-05 | 3,160 | 3,165 | 3,095 | 3,135 | 42,700 | 3,135 |
| 2025-02-04 | 3,140 | 3,170 | 3,125 | 3,140 | 28,900 | 3,140 |
| 2025-02-03 | 3,150 | 3,170 | 3,095 | 3,110 | 60,800 | 3,110 |
| 2025-01-31 | 3,170 | 3,190 | 3,150 | 3,190 | 36,000 | 3,190 |
| 2025-01-30 | 3,200 | 3,205 | 3,175 | 3,195 | 30,800 | 3,195 |
| 2025-01-29 | 3,240 | 3,255 | 3,200 | 3,210 | 26,900 | 3,210 |
| 2025-01-28 | 3,155 | 3,245 | 3,125 | 3,230 | 54,900 | 3,230 |
| 2025-01-27 | 3,280 | 3,280 | 3,180 | 3,185 | 66,500 | 3,185 |
| 2025-01-24 | 3,315 | 3,315 | 3,255 | 3,300 | 30,600 | 3,300 |
| 2025-01-23 | 3,295 | 3,335 | 3,250 | 3,280 | 19,100 | 3,280 |
| 2025-01-22 | 3,235 | 3,305 | 3,235 | 3,295 | 18,900 | 3,295 |
| 2025-01-21 | 3,230 | 3,255 | 3,220 | 3,235 | 13,500 | 3,235 |
| 2025-01-20 | 3,185 | 3,220 | 3,180 | 3,210 | 15,900 | 3,210 |
| 2025-01-17 | 3,135 | 3,140 | 3,110 | 3,140 | 15,300 | 3,140 |
| 2025-01-16 | 3,195 | 3,195 | 3,105 | 3,135 | 55,100 | 3,135 |
| 2025-01-15 | 3,175 | 3,200 | 3,160 | 3,180 | 9,300 | 3,180 |
| 2025-01-14 | 3,225 | 3,225 | 3,150 | 3,175 | 22,800 | 3,175 |
| 2025-01-10 | 3,240 | 3,240 | 3,190 | 3,210 | 24,000 | 3,210 |
| 2025-01-09 | 3,240 | 3,245 | 3,200 | 3,230 | 18,600 | 3,230 |
| 2025-01-08 | 3,265 | 3,275 | 3,210 | 3,230 | 44,400 | 3,230 |
| 2025-01-07 | 3,340 | 3,370 | 3,290 | 3,290 | 26,500 | 3,290 |
| 2025-01-06 | 3,340 | 3,340 | 3,270 | 3,300 | 33,100 | 3,300 |
分割・併合履歴 ： [2024-06-27]1株→2株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株 [1992-03-26]1株→1.1株